Dark

AMZN20271217C325
AMZN Dec 17 2027 325.00 Call (AMZN271217C00325000)
option OPRA

EOD

Jul 2, 2026

28.10+13.078%(+3.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	28.1000	28.1000	28.1000	28.1000	+13.078%	2	1,247	0.000%
2026-06-30	24.8500	24.8500	24.8500	24.8500	-5.116%	1	1,247	+13.078%
2026-06-29	28.0000	28.0000	25.8000	26.1900	+19.045%	6	1,246	+7.293%
2026-06-26	22.0000	22.0000	22.0000	22.0000	+2.278%	1	1,245	+27.727%
2026-06-25	21.5100	21.5100	21.5100	21.5100	-9.432%	1	1,246	+30.637%
2026-06-23	23.7500	23.7500	23.7500	23.7500	-5.190%	5	1,245	+18.316%
2026-06-17	25.3000	25.3000	25.0500	25.0500	-6.530%	3	1,240	+12.176%
2026-06-15	27.0000	27.0000	26.8000	26.8000	+12.134%	4	1,239	+4.851%
2026-06-12	22.9000	23.9000	22.9000	23.9000	-6.458%	3	1,239	+17.573%
2026-06-11	24.6700	25.5500	24.6700	25.5500	+4.542%	3	1,237	+9.980%
2026-06-10	24.4400	24.4400	24.4400	24.4400	-11.127%	1	1,236	+14.975%
2026-06-08	28.0500	28.0500	27.5000	27.5000	-1.257%	5	1,235	+2.182%
2026-06-05	30.3000	30.3000	27.8500	27.8500	-9.135%	11	1,237	+0.898%
2026-06-04	30.1500	30.8000	29.9000	30.6500	+7.544%	4	1,237	-8.320%
2026-06-03	30.7400	30.7400	27.8000	28.5000	-10.798%	26	1,235	-1.404%
2026-06-02	31.5000	33.2800	31.5000	31.9500	-4.198%	3	1,223	-12.050%
2026-06-01	33.7000	33.7000	33.3500	33.3500	-12.237%	3	1,222	-15.742%
2026-05-29	37.6100	38.0000	37.6100	38.0000	-1.299%	8	1,219	-26.053%
2026-05-28	37.1700	38.5000	37.1700	38.5000	+3.300%	7	1,226	-27.013%
2026-05-27	36.2000	37.3500	36.2000	37.2700	+7.655%	14	1,219	-24.604%
2026-05-26	34.6200	34.6200	34.6200	34.6200	-0.517%	1	1,206	-18.833%
2026-05-21	34.8000	34.8000	34.8000	34.8000	+6.912%	1	1,205	-19.253%
2026-05-20	30.8500	32.5500	30.8500	32.5500	+7.497%	3	1,206	-13.671%
2026-05-19	30.4000	30.4000	29.1000	30.2800	-13.163%	3	1,203	-7.199%
2026-05-14	34.8500	34.8700	34.8500	34.8700	-1.581%	408	1,203	-19.415%
2026-05-13	35.4300	35.4300	35.4300	35.4300	-2.932%	1	1,610	-20.689%
2026-05-07	36.1600	36.5000	36.1600	36.5000	-6.434%	26	1,610	-23.014%
2026-05-06	38.2500	39.0100	37.9000	39.0100	-1.365%	24	1,623	-27.967%
2026-05-05	39.4000	40.2500	39.3700	39.5500	-0.252%	61	1,618	-28.951%
2026-05-04	39.5900	39.6500	39.5900	39.6500	+26.194%	15	1,617	-29.130%
2026-04-30	32.3400	32.3400	30.6500	31.4200	-8.610%	56	1,611	-10.567%
2026-04-29	33.8000	34.4500	33.8000	34.3800	-1.631%	106	1,576	-18.266%
2026-04-27	34.9500	34.9500	34.9500	34.9500	-1.215%	1	1,555	-19.599%
2026-04-24	33.4600	35.3800	33.4600	35.3800	+16.497%	105	1,555	-20.577%
2026-04-22	29.8300	30.3700	29.8300	30.3700	-2.660%	3	1,450	-7.474%
2026-04-21	31.2000	31.2000	31.2000	31.2000	+12.839%	1	1,450	-9.936%
2026-04-20	27.4200	27.6500	27.4200	27.6500	-5.146%	76	1,450	+1.627%
2026-04-17	30.6300	30.6300	29.1500	29.1500	+0.517%	2	1,451	-3.602%
2026-04-16	29.4500	29.4500	28.5500	29.0000	-0.206%	6	1,449	-3.103%
2026-04-14	27.0500	29.4700	27.0500	29.0600	+15.547%	13	1,450	-3.304%
2026-04-10	25.1500	25.1500	25.1500	25.1500	+23.892%	2	1,449	+11.730%
2026-04-09	19.1300	20.3000	19.1300	20.3000	+15.472%	4	1,447	+38.424%
2026-04-08	17.3000	17.5800	17.3000	17.5800	+11.619%	901	1,444	+59.841%
2026-04-01	15.7500	15.7500	15.7500	15.7500	+6.419%	1	663	+78.413%
2026-03-31	13.8100	14.8000	13.8100	14.8000	+18.495%	4	663	+89.865%
2026-03-27	12.4900	12.4900	12.4900	12.4900	-17.558%	1	663	+124.980%
2026-03-26	15.7600	15.7700	15.1500	15.1500	-0.980%	12	663	+85.479%
2026-03-25	15.5000	15.5000	15.3000	15.3000	+0.658%	11	672	+83.660%
2026-03-23	15.2000	15.2000	15.2000	15.2000	-3.797%	1	661	+84.868%
2026-03-13	15.8000	15.8000	15.8000	15.8000	-0.940%	1	661	+77.848%
2026-03-09	15.9500	15.9500	15.9500	15.9500	-10.444%	1	660	+76.176%
2026-03-06	17.8100	17.8100	17.8100	17.8100	-5.266%	2	660	+57.777%
2026-03-05	18.8000	18.8000	18.8000	18.8000	+18.687%	2	660	+49.468%
2026-03-03	15.8400	15.8400	15.8400	15.8400	-4.693%	1	658	+77.399%
2026-03-02	16.4600	16.6500	16.4000	16.6200	-1.540%	6	658	+69.073%
2026-02-27	16.8800	16.8800	16.8800	16.8800	+4.520%	1	660	+66.469%
2026-02-26	16.1500	16.1500	16.1500	16.1500	-6.539%	1	659	+73.994%
2026-02-25	17.3000	17.3000	17.2800	17.2800	+3.659%	3	656	+62.616%
2026-02-24	16.6700	16.6700	16.6700	16.6700	+14.886%	1	656	+68.566%
2026-02-17	14.5100	14.5100	14.5100	14.5100	+8.203%	1	655	+93.660%
2026-02-13	13.4000	13.4100	13.4000	13.4100	-3.177%	403	251	+109.545%
2026-02-12	13.8500	13.8500	13.8500	13.8500	-10.298%	15	251	+102.888%
2026-02-11	15.6000	15.6000	15.4400	15.4400	-9.708%	5	236	+81.995%
2026-02-10	17.1000	17.1000	17.1000	17.1000	+6.079%	50	232	+64.327%
2026-02-09	16.1200	16.1200	16.1200	16.1200	+5.359%	1	246	+74.318%
2026-02-06	13.3000	15.3000	13.3000	15.3000	-25.037%	7	247	+83.660%
2026-02-05	20.4100	20.4100	20.4100	20.4100	-18.523%	5	242	+37.678%
2026-02-04	25.0500	25.0500	25.0500	25.0500	+0.280%	1	237	+12.176%
2026-02-03	24.9800	24.9800	24.9800	24.9800	-10.305%	1	238	+12.490%
2026-02-02	27.8500	27.8500	27.8500	27.8500	+3.609%	1	237	+0.898%
2026-01-29	26.8800	26.8800	26.8800	26.8800	-0.074%	2	236	+4.539%
2026-01-28	27.4700	27.4700	26.9000	26.9000	+14.225%	130	236	+4.461%
2026-01-22	23.5500	23.5500	23.5500	23.5500	+6.803%	2	145	+19.321%
2026-01-20	23.0700	23.0700	22.0300	22.0500	-11.375%	7	145	+27.438%
2026-01-14	25.2000	25.2000	24.8800	24.8800	-8.361%	2	145	+12.942%
2026-01-13	27.1500	27.1500	27.1500	27.1500	-4.064%	2	143	+3.499%
2026-01-09	28.3000	28.3000	28.3000	28.3000	-0.352%	5	143	-0.707%
2026-01-08	28.4000	28.4000	28.4000	28.4000	+0.070%	5	148	-1.056%
2026-01-07	28.3800	28.3800	28.3800	28.3800	+5.306%	20	143	-0.987%
2026-01-06	24.8300	26.9500	24.8300	26.9500	+23.059%	117	123	+4.267%
2026-01-05	21.9000	21.9000	21.9000	21.9000	+0.922%	1	234	+28.311%
2026-01-02	21.6800	21.7000	21.6500	21.7000	-5.116%	22	234	+29.493%
2025-12-31	22.9000	23.0500	22.8700	22.8700	+3.018%	25	212	+22.868%
2025-12-22	22.2000	22.2000	22.2000	22.2000	+6.220%	6	206	+26.577%
2025-12-17	20.9000	20.9000	20.9000	20.9000	-2.564%	12	206	+34.450%
2025-12-16	21.4500	21.4500	21.4500	21.4500	-3.378%	17	194	+31.002%
2025-12-15	22.2000	22.2000	22.2000	22.2000	-11.200%	63	178	+26.577%
2025-12-04	25.0000	25.0000	25.0000	25.0000	-8.859%	10	126	+12.400%
2025-12-02	27.4300	27.4300	27.4300	27.4300	+2.542%	6	136	+2.443%
2025-12-01	26.4000	26.7500	26.4000	26.7500	+2.294%	122	137	+5.047%
2025-11-28	26.1500	26.1500	26.1500	26.1500	+17.528%	2	18	+7.457%
2025-11-20	22.2500	22.2500	22.2500	22.2500	-6.316%	1	18	+26.292%
2025-11-18	23.7500	23.7500	23.7500	23.7500	-10.445%	1	19	+18.316%
2025-11-17	26.5200	26.5200	26.5200	26.5200	-8.299%	1	20	+5.958%
2025-11-13	28.9200	28.9200	28.9200	28.9200	-6.649%	1	19	-2.835%
2025-11-12	30.9800	30.9800	30.9800	30.9800	+0.226%	1	18	-9.296%
2025-10-31	31.7300	31.7300	30.9100	30.9100	+39.864%	8	17	-9.091%
2025-10-30	23.3000	23.5600	22.1000	22.1000	-9.053%	6	9	+27.149%
2025-10-29	24.1700	24.3000	24.1700	24.3000	+12.500%	2	7	+15.638%
2025-10-27	21.4400	21.6000	21.4400	21.6000	+6.931%	2	8	+30.093%
2025-10-24	20.2000	20.2000	20.0500	20.2000	+3.590%	3	9	+39.109%
2025-10-23	19.2000	19.5000	19.1500	19.5000	0.000%	13	0	+44.103%